電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,406 | 1,415 | 1,404 | 1,414 | +5 | +0.4% | 2,400 |
| 2025/01/20 | 1,405 | 1,418 | 1,405 | 1,409 | +5 | +0.4% | 1,800 |
| 2025/01/17 | 1,417 | 1,423 | 1,403 | 1,404 | -16 | -1.1% | 3,400 |
| 2025/01/16 | 1,431 | 1,444 | 1,420 | 1,420 | -22 | -1.5% | 2,500 |
| 2025/01/15 | 1,435 | 1,442 | 1,425 | 1,442 | +7 | +0.5% | 4,300 |
| 2025/01/14 | 1,435 | 1,443 | 1,435 | 1,435 | -3 | -0.2% | 1,000 |
| 2025/01/10 | 1,431 | 1,438 | 1,431 | 1,438 | -5 | -0.3% | 1,100 |
| 2025/01/09 | 1,433 | 1,443 | 1,433 | 1,443 | +6 | +0.4% | 900 |
| 2025/01/08 | 1,435 | 1,438 | 1,435 | 1,437 | ±0 | ±0% | 1,400 |
| 2025/01/07 | 1,450 | 1,450 | 1,437 | 1,437 | -5 | -0.3% | 2,000 |
| 2025/01/06 | 1,441 | 1,444 | 1,433 | 1,442 | +1 | +0.1% | 2,400 |
| 2024/12/30 | 1,441 | 1,443 | 1,440 | 1,441 | -4 | -0.3% | 1,600 |
| 2024/12/27 | 1,435 | 1,460 | 1,435 | 1,445 | +4 | +0.3% | 2,900 |
| 2024/12/26 | 1,435 | 1,450 | 1,432 | 1,441 | -18 | -1.2% | 5,200 |
| 2024/12/25 | 1,473 | 1,473 | 1,458 | 1,459 | +14 | +1% | 7,700 |
| 2024/12/24 | 1,437 | 1,445 | 1,434 | 1,445 | +9 | +0.6% | 5,900 |
| 2024/12/23 | 1,435 | 1,437 | 1,433 | 1,436 | +1 | +0.1% | 4,800 |
| 2024/12/20 | 1,428 | 1,436 | 1,428 | 1,435 | +9 | +0.6% | 5,200 |
| 2024/12/19 | 1,427 | 1,434 | 1,426 | 1,426 | -2 | -0.1% | 4,400 |
| 2024/12/18 | 1,432 | 1,432 | 1,426 | 1,428 | +2 | +0.1% | 2,900 |
| 2024/12/17 | 1,428 | 1,432 | 1,426 | 1,426 | -4 | -0.3% | 2,800 |
| 2024/12/16 | 1,433 | 1,433 | 1,429 | 1,430 | -3 | -0.2% | 2,600 |
| 2024/12/13 | 1,436 | 1,436 | 1,432 | 1,433 | -2 | -0.1% | 1,300 |
| 2024/12/12 | 1,432 | 1,435 | 1,432 | 1,435 | +3 | +0.2% | 4,500 |
| 2024/12/11 | 1,432 | 1,432 | 1,430 | 1,432 | ±0 | ±0% | 3,200 |
| 2024/12/10 | 1,438 | 1,438 | 1,432 | 1,432 | ±0 | ±0% | 1,700 |
| 2024/12/09 | 1,435 | 1,439 | 1,432 | 1,432 | -7 | -0.5% | 900 |
| 2024/12/06 | 1,438 | 1,439 | 1,431 | 1,439 | +4 | +0.3% | 3,200 |
| 2024/12/05 | 1,443 | 1,443 | 1,431 | 1,435 | +5 | +0.3% | 7,400 |
| 2024/12/04 | 1,427 | 1,430 | 1,427 | 1,430 | +1 | +0.1% | 2,500 |
| 2024/12/03 | 1,425 | 1,430 | 1,425 | 1,429 | +9 | +0.6% | 4,000 |
| 2024/12/02 | 1,414 | 1,423 | 1,414 | 1,420 | +7 | +0.5% | 3,700 |
| 2024/11/29 | 1,427 | 1,427 | 1,413 | 1,413 | ±0 | ±0% | 700 |
| 2024/11/28 | 1,415 | 1,415 | 1,413 | 1,413 | -3 | -0.2% | 1,000 |
| 2024/11/27 | 1,422 | 1,422 | 1,414 | 1,416 | -8 | -0.6% | 1,200 |
| 2024/11/26 | 1,425 | 1,426 | 1,424 | 1,424 | -4 | -0.3% | 1,000 |
| 2024/11/25 | 1,430 | 1,430 | 1,428 | 1,428 | +6 | +0.4% | 7,300 |
| 2024/11/22 | 1,429 | 1,429 | 1,420 | 1,422 | -7 | -0.5% | 1,400 |
| 2024/11/21 | 1,424 | 1,429 | 1,424 | 1,429 | +6 | +0.4% | 1,000 |
| 2024/11/20 | 1,422 | 1,423 | 1,417 | 1,423 | +6 | +0.4% | 3,200 |
| 2024/11/19 | 1,421 | 1,421 | 1,408 | 1,417 | +10 | +0.7% | 2,100 |
| 2024/11/18 | 1,407 | 1,412 | 1,407 | 1,407 | -8 | -0.6% | 1,100 |
| 2024/11/15 | 1,407 | 1,419 | 1,407 | 1,415 | +8 | +0.6% | 1,400 |
| 2024/11/14 | 1,417 | 1,417 | 1,406 | 1,407 | -11 | -0.8% | 1,700 |
| 2024/11/13 | 1,415 | 1,418 | 1,415 | 1,418 | -12 | -0.8% | 800 |
| 2024/11/12 | 1,423 | 1,430 | 1,420 | 1,430 | +7 | +0.5% | 5,300 |
| 2024/11/11 | 1,405 | 1,423 | 1,405 | 1,423 | +13 | +0.9% | 1,100 |
| 2024/11/08 | 1,423 | 1,425 | 1,408 | 1,410 | -12 | -0.8% | 6,900 |
| 2024/11/07 | 1,403 | 1,422 | 1,403 | 1,422 | +16 | +1.1% | 3,900 |
| 2024/11/06 | 1,407 | 1,419 | 1,406 | 1,406 | -4 | -0.3% | 1,300 |
51～
100
件表示中 / 3617件
類似銘柄と比較する
現在ご覧いただいている「電 算」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 電 算 | 147,600円 | +15.8% | +88.2% | 2.51% | 5.14倍 | 0.77倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| パピレス | 84,500円 | -7.6% | - | 1.18% | - | 0.73倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ヤプリ | 66,800円 | +12.5% | +33.2% | 0.00% | 10.44倍 | 4.11倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ＦＩＸＥＲ | 57,500円 | +2.2% | +47.7% | 0.00% | 33.86倍 | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＰＣＩＨＤ | 83,800円 | -49.4% | - | 4.30% | 22.74倍 | 0.95倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
